Mears Group (MER) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mears Group

Date Open High Low Close* Volume
27/07/2018 325.00p 327.50p 324.00p 325.00p 2083
26/07/2018 325.00p 330.00p 324.00p 328.00p 28055
25/07/2018 330.00p 330.00p 321.00p 327.00p 37640
24/07/2018 329.00p 332.00p 324.18p 330.00p 50468
23/07/2018 323.00p 326.76p 320.00p 322.00p 11967
20/07/2018 329.00p 329.00p 320.00p 320.00p 23780
19/07/2018 320.00p 334.00p 320.00p 320.00p 21595
18/07/2018 330.00p 330.00p 327.00p 327.00p 10113
17/07/2018 322.00p 329.00p 322.00p 328.00p 42534
16/07/2018 328.00p 332.26p 326.00p 327.00p 60138
13/07/2018 333.00p 333.00p 325.20p 328.00p 91529
12/07/2018 331.00p 332.00p 326.00p 326.00p 260255
11/07/2018 335.00p 337.00p 325.00p 325.00p 35467
10/07/2018 335.00p 338.82p 330.00p 330.00p 29409
09/07/2018 341.00p 348.34p 335.00p 335.00p 49016
06/07/2018 345.00p 353.70p 338.00p 340.00p 85116
05/07/2018 346.00p 347.00p 343.00p 346.00p 15788
04/07/2018 340.00p 348.00p 340.00p 345.00p 18665
03/07/2018 349.00p 359.00p 342.00p 348.00p 56193
02/07/2018 338.00p 348.00p 338.00p 348.00p 19531
29/06/2018 350.00p 351.60p 341.00p 341.00p 31740
28/06/2018 345.00p 351.40p 345.00p 349.00p 14929
27/06/2018 355.00p 355.76p 351.00p 352.00p 13337
26/06/2018 345.00p 355.00p 343.00p 353.00p 24203
25/06/2018 348.00p 348.00p 342.00p 346.00p 62410
22/06/2018 350.00p 350.00p 333.00p 348.00p 369526
21/06/2018 334.00p 351.00p 327.03p 345.00p 1227257
20/06/2018 325.00p 333.00p 319.00p 330.00p 510348
19/06/2018 314.00p 316.25p 300.00p 314.00p 112828
18/06/2018 312.00p 317.60p 312.00p 313.00p 28194
15/06/2018 314.00p 320.00p 312.00p 312.00p 60284
14/06/2018 315.00p 318.00p 310.00p 314.00p 84691
13/06/2018 316.00p 320.95p 315.00p 315.00p 45443
12/06/2018 319.00p 324.25p 317.04p 318.00p 19825
11/06/2018 317.00p 321.00p 317.00p 319.00p 778467
08/06/2018 318.00p 320.68p 315.00p 317.00p 20401
07/06/2018 318.00p 324.00p 315.00p 320.00p 389502
06/06/2018 321.00p 325.00p 317.00p 319.00p 231808
05/06/2018 322.00p 322.00p 319.38p 320.00p 4193
04/06/2018 319.00p 326.00p 318.00p 318.00p 42968
01/06/2018 322.00p 325.63p 318.00p 318.00p 276347
31/05/2018 323.00p 323.00p 319.00p 319.50p 18366
30/05/2018 325.00p 325.00p 315.96p 320.00p 14030
29/05/2018 320.00p 325.00p 315.00p 318.00p 41782
25/05/2018 322.00p 323.00p 318.00p 318.00p 95595
24/05/2018 325.00p 325.00p 319.75p 320.00p 85175
23/05/2018 324.00p 327.63p 318.00p 318.00p 52806
22/05/2018 325.00p 333.25p 319.71p 321.00p 85108
21/05/2018 325.00p 333.05p 322.00p 324.00p 146979
18/05/2018 323.00p 331.00p 322.00p 327.00p 520380
17/05/2018 324.00p 335.00p 322.00p 322.00p 23871
16/05/2018 329.00p 332.50p 325.32p 326.00p 20547
15/05/2018 323.00p 330.00p 323.00p 328.00p 32666
14/05/2018 340.00p 340.00p 321.00p 324.00p 214301
11/05/2018 326.00p 328.00p 318.00p 325.00p 44465
10/05/2018 329.00p 330.00p 324.00p 325.00p 88166
09/05/2018 320.00p 330.00p 320.00p 324.00p 70297
08/05/2018 328.00p 331.00p 324.00p 325.00p 47386
04/05/2018 325.00p 326.01p 318.00p 324.00p 60177
03/05/2018 322.00p 325.00p 317.30p 322.00p 4115
02/05/2018 321.00p 326.00p 316.91p 325.00p 52302
01/05/2018 327.00p 328.00p 322.10p 327.00p 10768
30/04/2018 327.00p 330.00p 324.00p 327.00p 127259
27/04/2018 329.00p 332.00p 323.00p 328.00p 6926
26/04/2018 330.00p 331.00p 328.00p 330.00p 27783
25/04/2018 336.00p 336.00p 331.00p 331.00p 10922
24/04/2018 330.00p 330.00p 325.00p 330.00p 22518
23/04/2018 332.00p 332.00p 315.36p 327.00p 332507
20/04/2018 330.00p 337.37p 325.00p 327.00p 14772
19/04/2018 337.00p 337.00p 326.00p 330.00p 107311
18/04/2018 327.00p 330.00p 325.00p 330.00p 198274
17/04/2018 330.00p 331.75p 325.00p 326.00p 196565
16/04/2018 335.00p 339.38p 333.49p 334.00p 16141
13/04/2018 339.00p 340.88p 333.00p 333.00p 84770
12/04/2018 356.00p 356.00p 336.00p 336.00p 13800
11/04/2018 349.00p 349.00p 340.00p 340.00p 22167
10/04/2018 346.00p 350.00p 340.00p 340.00p 50978
09/04/2018 342.00p 348.65p 337.00p 340.00p 54776
06/04/2018 344.00p 346.00p 336.00p 346.00p 51237
05/04/2018 356.00p 356.00p 342.00p 342.00p 6155
04/04/2018 348.00p 349.40p 335.00p 346.00p 53113
03/04/2018 344.00p 357.00p 330.54p 352.00p 37990
29/03/2018 340.00p 344.00p 330.00p 332.00p 122161
28/03/2018 344.00p 346.50p 338.17p 340.00p 153476
27/03/2018 333.00p 340.68p 333.00p 336.00p 40107
26/03/2018 339.00p 340.00p 332.00p 337.00p 135448
23/03/2018 341.00p 341.00p 334.00p 340.00p 158700
22/03/2018 352.00p 360.30p 338.00p 338.00p 83991
21/03/2018 355.00p 357.50p 352.00p 352.00p 40668
20/03/2018 368.00p 368.00p 351.00p 355.00p 226805
19/03/2018 380.00p 380.00p 365.00p 365.00p 12477
16/03/2018 383.00p 383.88p 370.00p 379.00p 108308
15/03/2018 385.00p 385.00p 380.00p 383.00p 363754
14/03/2018 380.00p 385.00p 379.00p 384.00p 9124
13/03/2018 389.00p 389.00p 380.00p 382.50p 12921
12/03/2018 384.00p 385.00p 381.30p 383.00p 5445
09/03/2018 384.00p 385.00p 375.00p 375.00p 20296
08/03/2018 391.00p 391.00p 377.00p 377.00p 138363
07/03/2018 387.00p 394.00p 383.00p 383.00p 9465
06/03/2018 385.00p 398.00p 383.00p 383.00p 1074489
05/03/2018 386.00p 386.00p 379.00p 379.00p 14348
02/03/2018 383.00p 386.00p 377.00p 377.00p 7431
01/03/2018 392.00p 392.38p 382.00p 382.00p 43972
28/02/2018 390.00p 390.00p 387.00p 387.00p 6220
27/02/2018 397.00p 399.00p 386.08p 390.00p 84310
26/02/2018 393.00p 395.00p 384.00p 390.00p 21343
23/02/2018 396.00p 396.00p 388.88p 395.00p 3083
22/02/2018 393.00p 393.00p 357.50p 385.00p 3113371
21/02/2018 399.00p 400.00p 382.00p 384.00p 42361
20/02/2018 392.00p 394.00p 387.00p 387.00p 9664
19/02/2018 401.00p 403.00p 390.00p 393.00p 15430
16/02/2018 398.00p 401.00p 395.00p 395.00p 25973
15/02/2018 395.00p 400.00p 390.00p 395.00p 24647
14/02/2018 400.00p 400.00p 389.50p 391.00p 8838
13/02/2018 401.00p 401.00p 391.00p 395.00p 32039
12/02/2018 395.63p 402.00p 394.00p 402.00p 1560
09/02/2018 403.00p 405.00p 398.76p 400.00p 25221
08/02/2018 408.00p 410.00p 401.88p 405.00p 25465
07/02/2018 392.00p 400.00p 390.00p 400.00p 48139
06/02/2018 389.00p 400.00p 389.00p 393.00p 5271
05/02/2018 395.00p 402.00p 392.08p 395.00p 49912
02/02/2018 394.00p 410.00p 391.00p 405.00p 91662
01/02/2018 393.00p 413.00p 393.00p 400.00p 124843
31/01/2018 411.00p 411.00p 382.00p 400.00p 79136
30/01/2018 406.00p 413.00p 406.00p 406.00p 7593
29/01/2018 412.00p 415.92p 407.07p 409.00p 1495
26/01/2018 411.00p 424.00p 410.00p 411.00p 17387
25/01/2018 412.00p 414.00p 407.00p 409.00p 15871
24/01/2018 406.00p 415.00p 406.00p 409.00p 141612
23/01/2018 420.00p 420.00p 410.00p 410.00p 70560
22/01/2018 437.00p 437.00p 417.00p 417.00p 59547
19/01/2018 438.00p 440.00p 428.00p 429.00p 6053
18/01/2018 431.00p 439.00p 431.00p 433.00p 2877
17/01/2018 431.00p 435.00p 430.03p 431.50p 1483
16/01/2018 428.00p 434.54p 428.00p 430.00p 44402
15/01/2018 438.00p 440.00p 428.00p 437.00p 25568
12/01/2018 418.00p 440.00p 415.00p 440.00p 25797
11/01/2018 411.00p 420.00p 411.00p 420.00p 4882
10/01/2018 423.00p 425.48p 415.00p 420.00p 7808
09/01/2018 424.00p 439.00p 418.80p 424.00p 25724
08/01/2018 420.00p 430.00p 416.88p 430.00p 218677
05/01/2018 403.00p 423.00p 403.00p 423.00p 15813
04/01/2018 413.00p 414.00p 401.00p 411.00p 15494
03/01/2018 398.00p 410.00p 392.70p 409.00p 18878
02/01/2018 407.00p 407.00p 399.00p 403.00p 22398
29/12/2017 403.00p 410.00p 403.00p 410.00p 7616
28/12/2017 402.00p 409.50p 402.00p 406.25p 17919
27/12/2017 402.00p 403.75p 401.00p 403.75p 17682
22/12/2017 403.00p 403.00p 400.00p 401.00p 4531
21/12/2017 395.00p 410.00p 394.50p 409.50p 5388
20/12/2017 391.50p 403.50p 389.50p 397.00p 15797
19/12/2017 393.25p 411.50p 385.25p 390.50p 12938
18/12/2017 407.00p 412.00p 404.80p 405.75p 8555
15/12/2017 368.25p 410.00p 368.25p 404.25p 73881
14/12/2017 388.25p 388.25p 368.07p 377.50p 9186
13/12/2017 384.00p 386.00p 365.00p 380.00p 41209
12/12/2017 386.25p 388.00p 370.75p 384.00p 14813
11/12/2017 380.00p 391.50p 375.00p 384.25p 12086
08/12/2017 382.50p 395.00p 382.50p 389.00p 123956
07/12/2017 381.50p 390.00p 376.75p 390.00p 31089
06/12/2017 387.00p 391.72p 380.00p 386.00p 40275
05/12/2017 395.00p 395.00p 377.97p 387.00p 230639
04/12/2017 425.00p 429.00p 415.00p 423.00p 13316
01/12/2017 420.00p 430.00p 414.50p 425.00p 4403
30/11/2017 422.75p 425.00p 412.50p 419.00p 41469
29/11/2017 416.00p 421.75p 416.00p 419.75p 19212
28/11/2017 413.25p 421.00p 411.31p 412.75p 2372
27/11/2017 415.00p 425.23p 402.50p 410.00p 33477
24/11/2017 424.75p 430.55p 410.25p 410.25p 8479
23/11/2017 434.00p 435.00p 411.00p 420.00p 101044
22/11/2017 441.00p 441.25p 432.25p 434.00p 8273
21/11/2017 437.25p 438.00p 421.75p 431.00p 35121
20/11/2017 442.50p 450.00p 435.00p 438.00p 6454
17/11/2017 443.25p 444.24p 435.25p 435.25p 9525
16/11/2017 455.00p 455.00p 440.00p 440.00p 5542
15/11/2017 451.50p 464.75p 440.78p 455.00p 22207
14/11/2017 461.00p 462.87p 453.75p 458.50p 333659
13/11/2017 460.00p 460.00p 452.58p 460.00p 294071
10/11/2017 463.25p 463.25p 450.75p 460.00p 23397
09/11/2017 465.25p 475.15p 451.50p 451.50p 15446
08/11/2017 470.00p 480.12p 467.83p 479.50p 6981
07/11/2017 472.75p 512.00p 460.50p 476.25p 25149
06/11/2017 459.50p 472.50p 455.50p 472.50p 32517
03/11/2017 469.75p 471.00p 462.82p 471.00p 8219
02/11/2017 467.75p 471.12p 450.00p 450.00p 11467
01/11/2017 459.00p 467.00p 450.25p 464.50p 16350
31/10/2017 446.75p 458.00p 446.75p 453.25p 12695
30/10/2017 450.00p 484.50p 447.25p 451.50p 32814
27/10/2017 434.75p 447.25p 430.55p 445.50p 12583
26/10/2017 443.50p 443.75p 435.00p 443.75p 43492
25/10/2017 433.75p 444.60p 433.75p 441.50p 184603
24/10/2017 435.50p 448.50p 435.50p 447.25p 16008
23/10/2017 425.75p 432.00p 425.00p 432.00p 7538
20/10/2017 433.50p 444.25p 425.00p 433.75p 395896
19/10/2017 434.00p 437.75p 426.00p 435.00p 5379
18/10/2017 427.75p 445.50p 424.52p 436.75p 44550
17/10/2017 440.00p 449.75p 434.75p 439.00p 30252
16/10/2017 454.50p 454.50p 442.94p 446.50p 287407
13/10/2017 445.00p 454.50p 445.00p 450.00p 16148
12/10/2017 451.00p 451.00p 441.75p 445.50p 9585

*Close Price adjusted for both dividends and splits